Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 233.00 | 234.00 | 229.00 | 229.00 | 213.12 | 4,161 |
| 2024-08-26 | 232.00 | 233.00 | 232.00 | 233.00 | 216.85 | 1,464 |
| 2024-08-23 | 234.00 | 235.00 | 232.00 | 232.00 | 215.91 | 1,889 |
| 2024-08-22 | 235.00 | 235.00 | 233.00 | 233.00 | 216.85 | 955 |
| 2024-08-21 | 232.00 | 235.00 | 232.00 | 234.00 | 217.78 | 1,757 |
| 2024-08-20 | 234.00 | 234.00 | 232.00 | 232.00 | 215.91 | 2,067 |
| 2024-08-19 | 234.00 | 235.00 | 233.00 | 233.00 | 216.85 | 1,501 |
| 2024-08-16 | 233.00 | 234.00 | 233.00 | 234.00 | 217.78 | 1,240 |
| 2024-08-15 | 234.00 | 235.00 | 233.00 | 233.00 | 216.85 | 2,335 |
| 2024-08-14 | 235.00 | 236.00 | 233.00 | 235.00 | 218.71 | 2,792 |
| 2024-08-13 | 235.00 | 236.00 | 234.00 | 236.00 | 219.64 | 1,677 |
| 2024-08-12 | 235.00 | 236.00 | 234.00 | 235.00 | 218.71 | 1,049 |
| 2024-08-09 | 234.00 | 236.00 | 233.00 | 236.00 | 219.64 | 1,833 |
| 2024-08-08 | 234.00 | 236.00 | 233.00 | 236.00 | 219.64 | 2,703 |
| 2024-08-07 | 232.00 | 234.00 | 232.00 | 234.00 | 217.78 | 1,784 |
| 2024-08-06 | 232.00 | 235.00 | 232.00 | 232.00 | 215.91 | 1,977 |
| 2024-08-05 | 233.00 | 234.00 | 232.00 | 232.00 | 215.91 | 2,125 |
| 2024-08-02 | 236.00 | 236.00 | 233.00 | 235.00 | 218.71 | 1,676 |
| 2024-07-31 | 236.00 | 236.00 | 235.00 | 236.00 | 219.64 | 732 |
| 2024-07-29 | 234.00 | 236.00 | 233.00 | 234.00 | 217.78 | 2,552 |
| 2024-07-26 | 233.00 | 235.00 | 232.00 | 234.00 | 217.78 | 1,386 |
| 2024-07-25 | 234.00 | 235.00 | 232.00 | 233.00 | 216.85 | 2,233 |
| 2024-07-24 | 235.00 | 235.00 | 233.00 | 233.00 | 216.85 | 1,416 |
| 2024-07-23 | 236.00 | 236.00 | 232.00 | 235.00 | 218.71 | 2,921 |
| 2024-07-22 | 236.00 | 236.00 | 233.00 | 236.00 | 219.64 | 1,811 |
| 2024-07-19 | 235.00 | 237.00 | 235.00 | 236.00 | 219.64 | 912 |
| 2024-07-18 | 236.00 | 237.00 | 234.00 | 237.00 | 220.57 | 1,393 |
| 2024-07-17 | 237.00 | 237.00 | 234.00 | 237.00 | 220.57 | 2,673 |
| 2024-07-16 | 236.00 | 237.00 | 234.00 | 237.00 | 220.57 | 1,371 |
| 2024-07-15 | 235.00 | 238.00 | 235.00 | 236.00 | 219.64 | 1,230 |
| 2024-07-12 | 237.00 | 238.00 | 235.00 | 236.00 | 219.64 | 1,557 |
| 2024-07-11 | 233.00 | 236.00 | 232.00 | 236.00 | 219.64 | 2,039 |
| 2024-07-10 | 233.00 | 233.00 | 231.00 | 233.00 | 216.85 | 1,510 |
| 2024-07-09 | 232.00 | 233.00 | 231.00 | 233.00 | 216.85 | 2,189 |
| 2024-07-08 | 232.00 | 235.00 | 232.00 | 233.00 | 216.85 | 2,177 |
| 2024-07-05 | 234.00 | 234.00 | 231.00 | 233.00 | 216.85 | 1,526 |
| 2024-07-04 | 234.00 | 234.00 | 232.00 | 233.00 | 216.85 | 1,495 |
| 2024-07-03 | 232.00 | 234.00 | 232.00 | 233.00 | 216.85 | 941 |
| 2024-07-02 | 234.00 | 234.00 | 231.00 | 232.00 | 215.91 | 1,509 |
| 2024-07-01 | 236.00 | 236.00 | 232.00 | 234.00 | 217.78 | 2,670 |
| 2024-06-28 | 234.00 | 235.00 | 233.00 | 233.00 | 216.85 | 1,028 |
| 2024-06-27 | 235.00 | 236.00 | 233.00 | 234.00 | 217.78 | 1,546 |
| 2024-06-26 | 235.00 | 236.00 | 233.00 | 233.00 | 216.85 | 2,287 |
| 2024-06-25 | 235.00 | 236.00 | 233.00 | 235.00 | 218.71 | 2,043 |
| 2024-06-24 | 234.00 | 237.00 | 233.00 | 234.00 | 217.78 | 3,826 |
| 2024-06-21 | 234.00 | 235.00 | 232.00 | 234.00 | 217.78 | 1,740 |
| 2024-06-20 | 233.00 | 234.00 | 232.00 | 234.00 | 217.78 | 2,190 |
| 2024-06-19 | 234.00 | 234.00 | 232.00 | 234.00 | 217.78 | 1,089 |
| 2024-06-18 | 232.00 | 234.00 | 232.00 | 232.00 | 215.91 | 1,810 |
| 2024-06-17 | 232.00 | 233.00 | 231.00 | 232.00 | 215.91 | 2,698 |
| 2024-06-14 | 234.00 | 234.00 | 232.00 | 232.00 | 215.91 | 1,999 |
| 2024-06-13 | 235.00 | 235.00 | 233.00 | 233.00 | 216.85 | 2,333 |
| 2024-06-12 | 234.00 | 236.00 | 233.00 | 235.00 | 218.71 | 2,268 |
| 2024-06-11 | 236.00 | 237.00 | 235.00 | 235.00 | 218.71 | 1,386 |
| 2024-06-10 | 239.00 | 240.00 | 236.00 | 237.00 | 220.57 | 3,652 |
| 2024-06-07 | 238.00 | 240.00 | 237.00 | 238.00 | 221.50 | 2,624 |
| 2024-06-06 | 238.00 | 238.00 | 237.00 | 238.00 | 221.50 | 2,684 |
| 2024-06-05 | 239.00 | 239.00 | 237.00 | 237.00 | 220.57 | 2,816 |
| 2024-06-04 | 237.00 | 238.00 | 236.00 | 237.00 | 220.57 | 1,642 |
| 2024-06-03 | 238.00 | 238.00 | 236.00 | 237.00 | 220.57 | 2,063 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 10.8000 CHF |
| 2025-05-15 | 10.4000 CHF |
| 2024-05-23 | 10.0000 CHF |
| 2023-05-19 | 9.6000 CHF |
| 2022-05-19 | 9.2000 CHF |
| 2021-05-20 | 8.8000 CHF |
| 2020-05-14 | 8.4000 CHF |
| 2019-05-16 | 8.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.